Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 15.97 | 16.01 | 15.86 | 15.99 | 3,305,600 | -0.17(-1.04%) |
Sep 27, 2013 | 15.97 | 16.20 | 15.91 | 16.16 | 3,504,000 | +0.11(+0.72%) |
Sep 26, 2013 | 15.98 | 16.26 | 15.88 | 16.04 | 4,084,000 | +0.05(+0.34%) |
Sep 25, 2013 | 16.18 | 16.22 | 15.97 | 15.99 | 5,222,400 | -0.20(-1.25%) |
Sep 24, 2013 | 15.64 | 16.24 | 15.38 | 16.19 | 9,187,200 | +0.89(+5.83%) |
Sep 23, 2013 | 14.68 | 15.34 | 14.37 | 15.30 | 12,224,000 | +0.67(+4.56%) |
Sep 20, 2013 | 14.74 | 14.87 | 14.52 | 14.63 | 5,641,600 | -0.12(-0.81%) |
Sep 19, 2013 | 15.12 | 15.26 | 14.74 | 14.75 | 2,548,000 | -0.37(-2.46%) |
Sep 18, 2013 | 15.15 | 15.25 | 14.98 | 15.12 | 2,142,400 | -0.07(-0.48%) |
Sep 17, 2013 | 15.32 | 15.36 | 15.08 | 15.20 | 2,803,200 | -0.14(-0.95%) |
Sep 16, 2013 | 15.41 | 15.49 | 15.27 | 15.34 | 2,012,000 | +0.14(+0.92%) |
Sep 13, 2013 | 14.97 | 15.29 | 14.87 | 15.20 | 2,342,400 | +0.30(+2.03%) |
Sep 12, 2013 | 14.93 | 15.00 | 14.80 | 14.90 | 1,732,800 | -0.07(-0.50%) |
Sep 11, 2013 | 14.60 | 14.97 | 14.60 | 14.97 | 2,374,400 | +0.31(+2.10%) |
Sep 10, 2013 | 14.72 | 14.84 | 14.59 | 14.66 | 3,394,400 | -0.01(-0.09%) |
Sep 09, 2013 | 14.70 | 14.80 | 14.59 | 14.68 | 2,269,600 | -0.01(-0.07%) |
Sep 06, 2013 | 14.92 | 14.92 | 14.51 | 14.69 | 2,267,200 | -0.14(-0.98%) |
Sep 05, 2013 | 14.87 | 14.94 | 14.74 | 14.83 | 1,822,400 | -0.00(-0.02%) |
Sep 04, 2013 | 14.46 | 14.86 | 14.36 | 14.84 | 3,105,600 | +0.37(+2.52%) |
Sep 03, 2013 | 14.42 | 14.70 | 14.42 | 14.47 | 3,494,400 | +0.18(+1.28%) |
Aug 30, 2013 | 14.54 | 14.55 | 14.23 | 14.29 | 3,243,200 | -0.28(-1.89%) |
Aug 29, 2013 | 14.35 | 14.63 | 14.31 | 14.56 | 1,729,600 | +0.19(+1.30%) |
Aug 28, 2013 | 14.30 | 14.41 | 14.26 | 14.38 | 2,101,600 | +0.05(+0.35%) |
Aug 27, 2013 | 14.32 | 14.38 | 14.24 | 14.32 | 3,436,000 | -0.11(-0.78%) |
Aug 26, 2013 | 14.43 | 14.55 | 14.36 | 14.44 | 1,713,600 | +0.04(+0.26%) |
Aug 23, 2013 | 14.25 | 14.42 | 14.15 | 14.40 | 1,579,200 | +0.18(+1.23%) |
Aug 22, 2013 | 14.11 | 14.24 | 14.06 | 14.22 | 959,200 | +0.12(+0.89%) |
Aug 21, 2013 | 14.18 | 14.26 | 14.03 | 14.10 | 1,677,600 | -0.13(-0.91%) |
Aug 20, 2013 | 14.04 | 14.29 | 14.01 | 14.23 | 2,828,000 | +0.17(+1.17%) |
Aug 19, 2013 | 14.00 | 14.23 | 13.98 | 14.06 | 4,335,200 | +0.08(+0.55%) |
Aug 16, 2013 | 13.81 | 14.20 | 13.77 | 13.99 | 2,754,400 | +0.11(+0.76%) |
Aug 15, 2013 | 14.00 | 14.07 | 13.84 | 13.88 | 3,993,600 | -0.25(-1.75%) |
Aug 14, 2013 | 14.29 | 14.35 | 14.12 | 14.13 | 1,939,200 | -0.17(-1.21%) |
Aug 13, 2013 | 14.25 | 14.36 | 13.99 | 14.30 | 1,636,800 | +0.03(+0.18%) |
Aug 12, 2013 | 14.34 | 14.39 | 14.19 | 14.28 | 2,159,200 | -0.12(-0.87%) |
Aug 09, 2013 | 14.31 | 14.53 | 14.26 | 14.40 | 2,907,200 | +0.08(+0.56%) |
Aug 08, 2013 | 14.28 | 14.35 | 14.12 | 14.32 | 3,722,400 | +0.11(+0.79%) |
Aug 07, 2013 | 14.47 | 14.72 | 14.20 | 14.21 | 4,467,200 | -0.26(-1.80%) |
Aug 06, 2013 | 14.38 | 14.53 | 14.17 | 14.47 | 3,630,400 | +0.06(+0.40%) |
Aug 05, 2013 | 14.21 | 14.41 | 14.17 | 14.41 | 3,189,600 | +0.16(+1.16%) |
Aug 02, 2013 | 14.00 | 14.26 | 13.96 | 14.25 | 3,252,800 | +0.22(+1.59%) |
Aug 01, 2013 | 13.96 | 14.07 | 13.92 | 14.03 | 4,860,000 | +0.16(+1.14%) |
Jul 31, 2013 | 14.03 | 14.12 | 13.86 | 13.87 | 2,647,200 | -0.16(-1.11%) |
Jul 30, 2013 | 14.09 | 14.13 | 13.94 | 14.02 | 3,232,800 | +0.01(+0.07%) |
Jul 29, 2013 | 13.98 | 14.09 | 13.86 | 14.01 | 3,236,000 | -0.01(-0.05%) |
Jul 26, 2013 | 14.14 | 14.34 | 13.96 | 14.02 | 4,200,800 | -0.29(-2.06%) |
Jul 25, 2013 | 14.65 | 14.65 | 14.17 | 14.31 | 5,104,000 | -0.38(-2.57%) |
Jul 24, 2013 | 14.68 | 14.99 | 14.65 | 14.69 | 5,628,000 | +0.14(+0.96%) |
Jul 23, 2013 | 14.34 | 14.65 | 14.24 | 14.55 | 5,531,200 | +0.57(+4.10%) |
Jul 22, 2013 | 13.85 | 14.04 | 13.81 | 13.98 | 2,075,200 | +0.11(+0.79%) |
Jul 19, 2013 | 13.73 | 13.91 | 13.60 | 13.87 | 2,109,600 | +0.06(+0.45%) |
Jul 18, 2013 | 13.85 | 14.11 | 13.77 | 13.81 | 3,852,000 | +0.03(+0.20%) |
Jul 17, 2013 | 13.86 | 13.93 | 13.66 | 13.78 | 2,897,600 | -0.07(-0.51%) |
Jul 16, 2013 | 13.72 | 13.88 | 13.52 | 13.85 | 4,656,800 | +0.11(+0.76%) |
Jul 15, 2013 | 13.59 | 13.94 | 13.53 | 13.74 | 7,737,600 | +0.14(+1.03%) |
Jul 12, 2013 | 13.66 | 13.75 | 13.58 | 13.61 | 2,104,800 | -0.04(-0.26%) |
Jul 11, 2013 | 13.77 | 13.81 | 13.57 | 13.64 | 2,165,600 | +0.00(+0.00%) |
Jul 10, 2013 | 13.69 | 13.75 | 13.51 | 13.64 | 2,973,600 | -0.04(-0.27%) |
Jul 09, 2013 | 13.70 | 13.88 | 13.59 | 13.68 | 3,155,200 | +0.05(+0.40%) |
Jul 08, 2013 | 13.52 | 13.66 | 13.43 | 13.62 | 2,084,000 | +0.18(+1.36%) |
Jul 05, 2013 | 13.38 | 13.45 | 13.20 | 13.44 | 1,447,200 | +0.23(+1.78%) |
Jul 03, 2013 | 13.21 | 13.26 | 13.01 | 13.21 | 1,380,800 | -0.08(-0.60%) |
Jul 02, 2013 | 13.16 | 13.36 | 13.06 | 13.29 | 2,330,400 | +0.15(+1.14%) |